SPDR World Ex-US Portfolio ETF (NY: SPDW )

35.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.71 19.94 19.70 19.79 1,052,001 +0.05(+0.27%)
Jul 30, 2013 19.80 19.80 19.70 19.74 32,225 -0.05(-0.26%)
Jul 29, 2013 19.82 19.82 19.74 19.79 22,519 -0.13(-0.64%)
Jul 26, 2013 19.91 19.93 19.79 19.91 52,562 -0.14(-0.71%)
Jul 25, 2013 19.83 20.07 19.83 20.06 60,201 +0.03(+0.15%)
Jul 24, 2013 20.12 20.12 19.96 20.03 49,719 -0.05(-0.26%)
Jul 23, 2013 20.15 20.15 20.04 20.08 36,992 +0.06(+0.30%)
Jul 22, 2013 20.00 20.02 19.91 20.02 27,917 +0.10(+0.53%)
Jul 19, 2013 19.84 19.94 19.84 19.91 62,214 -0.02(-0.08%)
Jul 18, 2013 19.90 19.96 19.86 19.93 50,957 +0.11(+0.57%)
Jul 17, 2013 19.87 19.88 19.77 19.82 79,691 +0.05(+0.27%)
Jul 16, 2013 19.76 19.77 19.68 19.77 189,155 +0.03(+0.15%)
Jul 15, 2013 19.77 19.77 19.67 19.74 37,275 +0.09(+0.46%)
Jul 12, 2013 19.59 19.67 19.59 19.65 79,111 -0.10(-0.49%)
Jul 11, 2013 19.56 19.78 19.54 19.74 72,118 +0.52(+2.68%)
Jul 10, 2013 19.23 19.32 19.17 19.23 373,783 +0.05(+0.27%)
Jul 09, 2013 19.26 19.21 19.05 19.17 52,688 +0.12(+0.63%)
Jul 08, 2013 19.09 19.11 19.00 19.05 368,793 +0.07(+0.39%)
Jul 05, 2013 19.04 19.06 18.85 18.98 175,587 +0.11(+0.59%)
Jul 03, 2013 18.79 18.91 18.74 18.87 52,242 -0.02(-0.12%)
Jul 02, 2013 18.88 19.05 18.82 18.89 113,606 -0.04(-0.20%)
Jul 01, 2013 18.92 19.03 18.89 18.93 88,644 +0.13(+0.72%)
Jun 28, 2013 18.79 18.88 18.73 18.79 882,566 +0.16(+0.88%)
Jun 26, 2013 18.68 18.70 18.57 18.63 160,887 +0.02(+0.12%)
Jun 25, 2013 18.54 18.61 18.43 18.61 105,713 +0.24(+1.30%)
Jun 24, 2013 18.34 18.46 18.20 18.37 475,929 -0.36(-1.92%)
Jun 21, 2013 18.84 18.84 18.55 18.73 119,300 +0.06(+0.32%)
Jun 20, 2013 18.97 18.97 18.58 18.67 178,923 -0.68(-3.53%)
Jun 19, 2013 19.67 19.70 19.33 19.35 49,174 -0.34(-1.72%)
Jun 18, 2013 19.69 19.72 19.61 19.69 47,254 +0.12(+0.64%)
Jun 17, 2013 19.56 19.69 19.48 19.56 609,668 +0.28(+1.45%)
Jun 14, 2013 19.42 19.44 19.25 19.28 67,370 -0.26(-1.32%)
Jun 13, 2013 19.23 19.54 19.18 19.54 81,100 +0.35(+1.80%)
Jun 12, 2013 19.44 19.44 19.18 19.20 53,834 -0.02(-0.11%)
Jun 11, 2013 19.23 19.33 19.20 19.22 722,724 -0.31(-1.58%)
Jun 10, 2013 19.48 19.56 19.42 19.53 59,820 +0.04(+0.23%)
Jun 07, 2013 19.33 19.50 19.33 19.48 81,081 +0.18(+0.95%)
Jun 06, 2013 19.14 19.32 19.12 19.30 78,007 +0.07(+0.38%)
Jun 05, 2013 19.39 19.39 19.20 19.23 32,005 -0.36(-1.84%)
Jun 04, 2013 19.59 19.67 19.48 19.59 86,686 +0.04(+0.23%)
Jun 03, 2013 19.40 19.56 19.36 19.54 186,729 +0.11(+0.57%)
May 31, 2013 19.63 19.66 19.43 19.43 54,785 -0.41(-2.08%)
May 30, 2013 19.75 19.90 19.75 19.84 89,478 +0.11(+0.56%)
May 29, 2013 19.78 19.79 19.64 19.73 88,755 -0.15(-0.74%)
May 28, 2013 20.02 20.07 19.87 19.88 41,532 +0.07(+0.33%)
May 24, 2013 19.78 19.85 19.74 19.81 53,660 -0.19(-0.94%)
May 23, 2013 19.83 20.01 19.58 20.00 79,021 -0.28(-1.36%)
May 22, 2013 20.42 20.67 20.22 20.28 63,435 -0.21(-1.01%)
May 21, 2013 20.32 20.51 20.32 20.48 32,394 +0.05(+0.25%)
May 20, 2013 20.34 20.44 20.34 20.43 106,707 +0.13(+0.64%)
May 17, 2013 20.14 20.32 20.14 20.30 124,304 +0.11(+0.53%)
May 16, 2013 20.25 20.30 20.16 20.20 36,678 -0.10(-0.47%)
May 15, 2013 20.23 20.32 20.22 20.29 42,676 +0.06(+0.29%)
May 13, 2013 20.25 20.28 20.16 20.23 137,879 +0.02(+0.11%)
May 10, 2013 20.14 20.22 20.10 20.21 68,543 +0.03(+0.15%)
May 09, 2013 20.27 20.34 20.18 20.18 30,958 -0.21(-1.01%)
May 08, 2013 20.28 20.41 20.28 20.39 196,444 +0.20(+0.98%)
May 07, 2013 20.21 20.24 20.12 20.19 455,636 +0.08(+0.40%)
May 06, 2013 20.14 20.16 20.09 20.11 202,227 -0.07(-0.36%)
May 03, 2013 20.16 20.19 20.14 20.18 44,635 +0.25(+1.24%)
May 02, 2013 19.81 19.97 19.81 19.93 97,345 +0.07(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.